Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.42 | 33.59 | 32.90 | 33.06 | 3,360,187 | -0.11(-0.34%) |
Sep 29, 2009 | 33.04 | 33.50 | 32.95 | 33.17 | 2,655,784 | +0.19(+0.57%) |
Sep 28, 2009 | 32.53 | 33.12 | 32.35 | 32.98 | 3,283,825 | +0.73(+2.28%) |
Sep 25, 2009 | 32.05 | 32.39 | 31.82 | 32.25 | 4,524,967 | +0.17(+0.54%) |
Sep 24, 2009 | 33.01 | 33.06 | 31.89 | 32.08 | 4,557,586 | -0.76(-2.33%) |
Sep 23, 2009 | 33.56 | 33.62 | 32.78 | 32.84 | 5,257,462 | -0.82(-2.43%) |
Sep 22, 2009 | 33.99 | 34.21 | 33.53 | 33.66 | 3,363,725 | +0.08(+0.25%) |
Sep 21, 2009 | 33.85 | 33.87 | 33.34 | 33.58 | 3,836,754 | -0.49(-1.44%) |
Sep 18, 2009 | 34.41 | 34.60 | 34.07 | 34.07 | 4,622,731 | -0.52(-1.50%) |
Sep 17, 2009 | 34.62 | 34.76 | 34.23 | 34.59 | 5,222,346 | +0.16(+0.48%) |
Sep 16, 2009 | 34.17 | 34.76 | 33.91 | 34.42 | 4,354,143 | +0.57(+1.70%) |
Sep 15, 2009 | 33.50 | 33.95 | 33.33 | 33.85 | 3,861,076 | +0.39(+1.18%) |
Sep 14, 2009 | 33.27 | 33.55 | 33.16 | 33.45 | 2,793,319 | -0.25(-0.74%) |
Sep 11, 2009 | 33.55 | 33.73 | 33.30 | 33.70 | 4,219,611 | +0.31(+0.93%) |
Sep 10, 2009 | 32.72 | 33.39 | 32.61 | 33.39 | 2,100,261 | +0.48(+1.45%) |
Sep 09, 2009 | 33.36 | 33.42 | 32.77 | 32.92 | 3,740,651 | -0.49(-1.47%) |
Sep 08, 2009 | 33.05 | 33.41 | 32.77 | 33.41 | 5,072,209 | +1.16(+3.59%) |
Sep 04, 2009 | 31.77 | 32.32 | 31.58 | 32.25 | 2,780,843 | +0.46(+1.45%) |
Sep 03, 2009 | 31.65 | 31.83 | 31.41 | 31.79 | 2,341,622 | +0.54(+1.74%) |
Sep 02, 2009 | 30.74 | 31.49 | 30.71 | 31.24 | 4,658,282 | +0.24(+0.78%) |
Sep 01, 2009 | 31.97 | 32.44 | 30.97 | 31.00 | 5,590,636 | -1.11(-3.46%) |
Aug 31, 2009 | 32.74 | 32.77 | 32.11 | 32.11 | 4,048,286 | -0.92(-2.79%) |
Aug 28, 2009 | 33.17 | 33.23 | 32.79 | 33.04 | 2,816,600 | +0.13(+0.39%) |
Aug 27, 2009 | 32.77 | 33.06 | 32.30 | 32.91 | 3,285,438 | +0.19(+0.58%) |
Aug 26, 2009 | 32.98 | 33.00 | 32.49 | 32.72 | 3,206,060 | -0.33(-0.98%) |
Aug 25, 2009 | 33.26 | 33.69 | 32.98 | 33.05 | 3,344,302 | -0.09(-0.27%) |
Aug 24, 2009 | 33.66 | 33.98 | 33.02 | 33.14 | 3,785,130 | -0.41(-1.22%) |
Aug 21, 2009 | 33.17 | 33.64 | 33.08 | 33.55 | 4,871,747 | +0.68(+2.07%) |
Aug 20, 2009 | 32.24 | 32.89 | 32.24 | 32.86 | 3,350,600 | +0.61(+1.88%) |
Aug 19, 2009 | 31.49 | 32.42 | 31.49 | 32.26 | 3,613,710 | +0.23(+0.73%) |
Aug 18, 2009 | 31.89 | 32.11 | 31.85 | 32.02 | 3,505,904 | +0.61(+1.95%) |
Aug 17, 2009 | 32.59 | 31.76 | 31.27 | 31.41 | 7,199,096 | -1.18(-3.62%) |
Aug 14, 2009 | 32.98 | 33.10 | 32.23 | 32.59 | 3,594,344 | -0.35(-1.06%) |
Aug 13, 2009 | 32.89 | 33.02 | 32.43 | 32.94 | 3,013,124 | +0.47(+1.45%) |
Aug 12, 2009 | 31.94 | 32.61 | 31.88 | 32.47 | 4,759,503 | +0.45(+1.42%) |
Aug 11, 2009 | 32.80 | 32.86 | 31.97 | 32.02 | 3,958,079 | -0.94(-2.85%) |
Aug 10, 2009 | 32.55 | 33.08 | 32.50 | 32.95 | 3,778,172 | +0.14(+0.42%) |
Aug 07, 2009 | 32.76 | 32.97 | 32.52 | 32.82 | 5,695,651 | +0.84(+2.63%) |
Aug 06, 2009 | 32.63 | 32.75 | 31.98 | 31.98 | 3,836,449 | -0.31(-0.96%) |
Aug 05, 2009 | 31.95 | 32.71 | 31.58 | 32.29 | 4,016,470 | +0.39(+1.23%) |
Aug 04, 2009 | 31.63 | 32.10 | 31.55 | 31.90 | 2,930,197 | +0.15(+0.46%) |
Aug 03, 2009 | 31.32 | 31.92 | 31.28 | 31.75 | 5,199,500 | +0.87(+2.82%) |
Jul 31, 2009 | 30.50 | 30.93 | 30.37 | 30.88 | 3,028,733 | +0.40(+1.32%) |
Jul 30, 2009 | 30.40 | 30.62 | 30.36 | 30.48 | 4,476,566 | +0.57(+1.90%) |
Jul 29, 2009 | 30.22 | 30.36 | 29.79 | 29.91 | 7,146,480 | -0.58(-1.91%) |
Jul 28, 2009 | 30.28 | 30.57 | 30.12 | 30.49 | 3,119,787 | +0.11(+0.35%) |
Jul 27, 2009 | 30.54 | 30.62 | 30.12 | 30.39 | 3,866,936 | -0.07(-0.22%) |
Jul 24, 2009 | 30.51 | 30.73 | 30.12 | 30.46 | 2,973,932 | -0.24(-0.79%) |
Jul 23, 2009 | 30.00 | 30.81 | 29.97 | 30.70 | 7,895,778 | +0.82(+2.74%) |
Jul 22, 2009 | 29.44 | 30.04 | 29.34 | 29.88 | 4,486,876 | +0.45(+1.52%) |
Jul 21, 2009 | 30.12 | 30.18 | 29.07 | 29.44 | 7,672,547 | -0.14(-0.49%) |
Jul 20, 2009 | 29.47 | 29.84 | 29.28 | 29.58 | 8,071,041 | +0.48(+1.66%) |
Jul 17, 2009 | 28.61 | 29.10 | 28.50 | 29.09 | 4,014,332 | +0.58(+2.02%) |
Jul 16, 2009 | 28.27 | 28.63 | 28.03 | 28.52 | 5,072,200 | +0.05(+0.19%) |
Jul 15, 2009 | 27.18 | 28.47 | 27.15 | 28.47 | 14,637,796 | +1.64(+6.12%) |
Jul 14, 2009 | 26.50 | 26.92 | 26.37 | 26.82 | 5,822,842 | +0.36(+1.34%) |
Jul 13, 2009 | 26.15 | 26.53 | 26.07 | 26.47 | 4,678,174 | +0.33(+1.27%) |
Jul 10, 2009 | 25.99 | 26.25 | 25.76 | 26.14 | 3,609,428 | -0.26(-1.00%) |
Jul 09, 2009 | 26.42 | 26.65 | 26.04 | 26.40 | 5,346,366 | +0.33(+1.25%) |
Jul 08, 2009 | 26.72 | 26.75 | 25.78 | 26.07 | 10,363,420 | -0.47(-1.77%) |
Jul 07, 2009 | 27.04 | 27.24 | 26.34 | 26.54 | 5,461,762 | -0.66(-2.42%) |
Jul 06, 2009 | 27.07 | 27.33 | 26.95 | 27.20 | 3,471,221 | -0.18(-0.66%) |
Jul 02, 2009 | 27.81 | 27.82 | 27.29 | 27.38 | 5,368,963 | -0.76(-2.72%) |